KissMeData/300080/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,203300,856555700,31000,31000,31000,31000,499
20230920,203200,856555700,31000,31000,31000,31000,0
20230920,203100,856555700,31000,31000,31000,31000,0
20230920,203000,856555700,31000,31000,31000,31000,0
20230920,202900,856555700,31000,31000,31000,31000,0
20230920,202800,856555700,31000,31000,31000,31000,0
20230920,202700,856555700,31000,31000,31000,31000,0
20230920,202600,856555700,31000,31000,31000,31000,0
20230920,202500,856555700,31000,31000,31000,31000,0
20230920,202400,856555700,31000,31000,31000,31000,0
20230920,202300,856555700,31000,31000,31000,31000,0
20230920,202200,856555700,31000,31000,31000,31000,0
20230920,202100,856555700,31000,31000,31000,31000,0
20230920,202000,856555700,31000,31000,31000,31000,0
20230920,201900,856555700,31000,31000,31000,31000,0
20230920,201800,856555700,31000,31000,31000,31000,0
20230920,201700,856555700,31000,31000,31000,31000,0
20230920,201600,856555700,31000,31000,31000,31000,0
20230920,201500,856555700,31000,31000,31000,31000,0
20230920,201400,856555700,31000,31000,31000,31000,0
20230920,201300,856555700,31000,31000,31000,31000,0
20230920,201200,856555700,31000,31000,31000,31000,0
20230920,201100,856555700,31000,31000,31000,31000,0
20230920,201000,856555700,31000,31000,31000,31000,0
20230920,200900,856555700,31000,31000,31000,31000,0
20230920,200800,856555700,31000,31000,31000,31000,0
20230920,200700,856555700,31000,31000,31000,31000,0
20230920,200600,856555700,31000,31000,31000,31000,0
20230920,200500,856555700,31000,31000,31000,31000,0
20230920,200400,856555700,31000,31000,31000,31000,0
20230920,200300,856555700,31000,31000,31000,31000,499
20230920,200200,856555700,31000,31000,31000,31000,0
20230920,200100,856555700,31000,31000,31000,31000,0
20230920,200000,856555700,31000,31000,31000,31000,0
20230920,195900,856555700,31000,31000,31000,31000,0
20230920,195800,856555700,31000,31000,31000,31000,0
20230920,195700,856555700,31000,31000,31000,31000,0
20230920,195600,856555700,31000,31000,31000,31000,0
20230920,195500,856555700,31000,31000,31000,31000,0
20230920,195400,856555700,31000,31000,31000,31000,0
20230920,195300,856555700,31000,31000,31000,31000,0
20230920,195200,856555700,31000,31000,31000,31000,0
20230920,195100,856555700,31000,31000,31000,31000,0
20230920,195000,856555700,31000,31000,31000,31000,0
20230920,194900,856555700,31000,31000,31000,31000,0
20230920,194800,856555700,31000,31000,31000,31000,0
20230920,194700,856555700,31000,31000,31000,31000,0
20230920,194600,856555700,31000,31000,31000,31000,0
20230920,194500,856555700,31000,31000,31000,31000,0
20230920,194400,856555700,31000,31000,31000,31000,0
20230920,194300,856555700,31000,31000,31000,31000,0
20230920,194200,856555700,31000,31000,31000,31000,0
20230920,194100,856555700,31000,31000,31000,31000,0
20230920,194000,856555700,31000,31000,31000,31000,0
20230920,193900,856555700,31000,31000,31000,31000,0
20230920,193800,856555700,31000,31000,31000,31000,0
20230920,193700,856555700,31000,31000,31000,31000,0
20230920,193600,856555700,31000,31000,31000,31000,0
20230920,193500,856555700,31000,31000,31000,31000,0
20230920,193400,856555700,31000,31000,31000,31000,0
20230920,193300,856555700,31000,31000,31000,31000,499
20230920,193200,856555700,31000,31000,31000,31000,0
20230920,193100,856555700,31000,31000,31000,31000,0
20230920,193000,856555700,31000,31000,31000,31000,0
20230920,192900,856555700,31000,31000,31000,31000,0
20230920,192800,856555700,31000,31000,31000,31000,0
20230920,192700,856555700,31000,31000,31000,31000,0
20230920,192600,856555700,31000,31000,31000,31000,0
20230920,192500,856555700,31000,31000,31000,31000,0
20230920,192400,856555700,31000,31000,31000,31000,0
20230920,192300,856555700,31000,31000,31000,31000,0
20230920,192200,856555700,31000,31000,31000,31000,0
20230920,192100,856555700,31000,31000,31000,31000,0
20230920,192000,856555700,31000,31000,31000,31000,0
20230920,191900,856555700,31000,31000,31000,31000,0
20230920,191800,856555700,31000,31000,31000,31000,0
20230920,191700,856555700,31000,31000,31000,31000,0
20230920,191600,856555700,31000,31000,31000,31000,0
20230920,191500,856555700,31000,31000,31000,31000,0
20230920,191400,856555700,31000,31000,31000,31000,0
20230920,191300,856555700,31000,31000,31000,31000,0
20230920,191200,856555700,31000,31000,31000,31000,0
20230920,191100,856555700,31000,31000,31000,31000,0
20230920,191000,856555700,31000,31000,31000,31000,0
20230920,190900,856555700,31000,31000,31000,31000,0
20230920,190800,856555700,31000,31000,31000,31000,0
20230920,190700,856555700,31000,31000,31000,31000,0
20230920,190600,856555700,31000,31000,31000,31000,0
20230920,190500,856555700,31000,31000,31000,31000,0
20230920,190400,856555700,31000,31000,31000,31000,0
20230920,190300,856555700,31000,31000,31000,31000,499
20230920,190200,856555700,31000,31000,31000,31000,0
20230920,190100,856555700,31000,31000,31000,31000,0
20230920,190000,856555700,31000,31000,31000,31000,0
20230920,185900,856555700,31000,31000,31000,31000,0
20230920,185800,856555700,31000,31000,31000,31000,0
20230920,185700,856555700,31000,31000,31000,31000,0
20230920,185600,856555700,31000,31000,31000,31000,0
20230920,185500,856555700,31000,31000,31000,31000,0
20230920,185400,856555700,31000,31000,31000,31000,0
20230920,185300,856555700,31000,31000,31000,31000,0
20230920,185200,856555700,31000,31000,31000,31000,0
20230920,185100,856555700,31000,31000,31000,31000,0
20230920,185000,856555700,31000,31000,31000,31000,0
20230920,184900,856555700,31000,31000,31000,31000,0
20230920,184800,856555700,31000,31000,31000,31000,0
20230920,184700,856555700,31000,31000,31000,31000,0
20230920,184600,856555700,31000,31000,31000,31000,0
20230920,184500,856555700,31000,31000,31000,31000,0
20230920,184400,856555700,31000,31000,31000,31000,0
20230920,184300,856555700,31000,31000,31000,31000,0
20230920,184200,856555700,31000,31000,31000,31000,0
20230920,184100,856555700,31000,31000,31000,31000,0
20230920,184000,856555700,31000,31000,31000,31000,0
20230920,183900,856555700,31000,31000,31000,31000,0
20230920,183800,856555700,31000,31000,31000,31000,0
20230920,183700,856555700,31000,31000,31000,31000,0
20230920,183600,856555700,31000,31000,31000,31000,0
20230920,183500,856555700,31000,31000,31000,31000,0
20230920,183400,856555700,31000,31000,31000,31000,0
20230920,183300,856555700,31000,31000,31000,31000,499
20230920,183200,856555700,31000,31000,31000,31000,0
20230920,183100,856555700,31000,31000,31000,31000,0
20230920,183000,856555700,31000,31000,31000,31000,0
20230920,182900,856555700,31000,31000,31000,31000,0
20230920,182800,856555700,31000,31000,31000,31000,0
20230920,182700,856555700,31000,31000,31000,31000,0
20230920,182600,856555700,31000,31000,31000,31000,0
20230920,182500,856555700,31000,31000,31000,31000,0
20230920,182400,856555700,31000,31000,31000,31000,0
20230920,182300,856555700,31000,31000,31000,31000,0
20230920,182200,856555700,31000,31000,31000,31000,0
20230920,182100,856555700,31000,31000,31000,31000,0
20230920,182000,856555700,31000,31000,31000,31000,0
20230920,181900,856555700,31000,31000,31000,31000,0
20230920,181800,856555700,31000,31000,31000,31000,0
20230920,181700,856555700,31000,31000,31000,31000,0
20230920,181600,856555700,31000,31000,31000,31000,0
20230920,181500,856555700,31000,31000,31000,31000,0
20230920,181400,856555700,31000,31000,31000,31000,0
20230920,181300,856555700,31000,31000,31000,31000,0
20230920,181200,856555700,31000,31000,31000,31000,0
20230920,181100,856555700,31000,31000,31000,31000,0
20230920,181000,856555700,31000,31000,31000,31000,0
20230920,180900,856555700,31000,31000,31000,31000,0
20230920,180800,856555700,31000,31000,31000,31000,0
20230920,180700,856555700,31000,31000,31000,31000,0
20230920,180600,856555700,31000,31000,31000,31000,0
20230920,180500,856555700,31000,31000,31000,31000,0
20230920,180400,856555700,31000,31000,31000,31000,0
20230920,180300,856555700,31000,31000,31000,31000,499
20230920,180200,856555700,31000,31000,31000,31000,0
20230920,180100,856555700,31000,31000,31000,31000,0
20230920,180000,856555700,31000,31000,31000,31000,0
20230920,175900,856555700,31000,31000,31000,31000,0
20230920,175800,856555700,31000,31000,31000,31000,0
20230920,175700,856555700,31000,31000,31000,31000,0
20230920,175600,856555700,31000,31000,31000,31000,0
20230920,175500,856555700,31000,31000,31000,31000,0
20230920,175400,856555700,31000,31000,31000,31000,0
20230920,175300,856555700,31000,31000,31000,31000,0
20230920,175200,856555700,31000,31000,31000,31000,0
20230920,175100,856555700,31000,31000,31000,31000,0
20230920,175000,856555700,31000,31000,31000,31000,0
20230920,174900,856555700,31000,31000,31000,31000,0
20230920,174800,856555700,31000,31000,31000,31000,0
20230920,174700,856555700,31000,31000,31000,31000,0
20230920,174600,856555700,31000,31000,31000,31000,0
20230920,174500,856555700,31000,31000,31000,31000,0
20230920,174400,856555700,31000,31000,31000,31000,0
20230920,174300,856555700,31000,31000,31000,31000,0
20230920,174200,856555700,31000,31000,31000,31000,0
20230920,174100,856555700,31000,31000,31000,31000,0
20230920,174000,856555700,31000,31000,31000,31000,0
20230920,173900,856555700,31000,31000,31000,31000,0
20230920,173800,856555700,31000,31000,31000,31000,0
20230920,173700,856555700,31000,31000,31000,31000,0
20230920,173600,856555700,31000,31000,31000,31000,0
20230920,173500,856555700,31000,31000,31000,31000,0
20230920,173400,856555700,31000,31000,31000,31000,0
20230920,173300,856555700,31000,31000,31000,31000,499
20230920,173200,856555700,31000,31000,31000,31000,0
20230920,173100,856555700,31000,31000,31000,31000,0
20230920,173000,856555700,31000,31000,31000,31000,0
20230920,172900,856555700,31000,31000,31000,31000,0
20230920,172800,856555700,31000,31000,31000,31000,0
20230920,172700,856555700,31000,31000,31000,31000,0
20230920,172600,856555700,31000,31000,31000,31000,0
20230920,172500,856555700,31000,31000,31000,31000,0
20230920,172400,856555700,31000,31000,31000,31000,0
20230920,172300,856555700,31000,31000,31000,31000,0
20230920,172200,856555700,31000,31000,31000,31000,0
20230920,172100,856555700,31000,31000,31000,31000,0
20230920,172000,856555700,31000,31000,31000,31000,0
20230920,171900,856555700,31000,31000,31000,31000,0
20230920,171800,856555700,31000,31000,31000,31000,0
20230920,171700,856555700,31000,31000,31000,31000,0
20230920,171600,856555700,31000,31000,31000,31000,0
20230920,171500,856555700,31000,31000,31000,31000,0
20230920,171400,856555700,31000,31000,31000,31000,0
20230920,171300,856555700,31000,31000,31000,31000,0
20230920,171200,856555700,31000,31000,31000,31000,0
20230920,171100,856555700,31000,31000,31000,31000,0
20230920,171000,856555700,31000,31000,31000,31000,0
20230920,170900,856555700,31000,31000,31000,31000,0
20230920,170800,856555700,31000,31000,31000,31000,0
20230920,170700,856555700,31000,31000,31000,31000,0
20230920,170600,856555700,31000,31000,31000,31000,0
20230920,170500,856555700,31000,31000,31000,31000,0
20230920,170400,856555700,31000,31000,31000,31000,0
20230920,170300,856555700,31000,31000,31000,31000,499
20230920,170200,856555700,31000,31000,31000,31000,0
20230920,170100,856555700,31000,31000,31000,31000,0
20230920,170000,856555700,31000,31000,31000,31000,0
20230920,165900,856555700,31000,31000,31000,31000,0
20230920,165800,856555700,31000,31000,31000,31000,0
20230920,165700,856555700,31000,31000,31000,31000,0
20230920,165600,856555700,31000,31000,31000,31000,0
20230920,165500,856555700,31000,31000,31000,31000,0
20230920,165400,856555700,31000,31000,31000,31000,0
20230920,165300,856555700,31000,31000,31000,31000,0
20230920,165200,856555700,31000,31000,31000,31000,0
20230920,165100,856555700,31000,31000,31000,31000,0
20230920,165000,856555700,31000,31000,31000,31000,0
20230920,164900,856555700,31000,31000,31000,31000,0
20230920,164800,856555700,31000,31000,31000,31000,0
20230920,164700,856555700,31000,31000,31000,31000,0
20230920,164600,856555700,31000,31000,31000,31000,0
20230920,164500,856555700,31000,31000,31000,31000,0
20230920,164400,856555700,31000,31000,31000,31000,0
20230920,164300,856555700,31000,31000,31000,31000,0
20230920,164200,856555700,31000,31000,31000,31000,0
20230920,164100,856555700,31000,31000,31000,31000,0
20230920,164000,856555700,31000,31000,31000,31000,0
20230920,163900,856555700,31000,31000,31000,31000,0
20230920,163800,856555700,31000,31000,31000,31000,0
20230920,163700,856555700,31000,31000,31000,31000,0
20230920,163600,856555700,31000,31000,31000,31000,0
20230920,163500,856555700,31000,31000,31000,31000,0
20230920,163400,856555700,31000,31000,31000,31000,0
20230920,163300,856555700,31000,31000,31000,31000,499
20230920,163200,856555700,31000,31000,31000,31000,0
20230920,163100,856555700,31000,31000,31000,31000,0
20230920,163000,856555700,31000,31000,31000,31000,0
20230920,162900,856555700,31000,31000,31000,31000,0
20230920,162800,856555700,31000,31000,31000,31000,0
20230920,162700,856555700,31000,31000,31000,31000,0
20230920,162600,856555700,31000,31000,31000,31000,0
20230920,162500,856555700,31000,31000,31000,31000,0
20230920,162400,856555700,31000,31000,31000,31000,0
20230920,162300,856555700,31000,31000,31000,31000,0
20230920,162200,856555700,31000,31000,31000,31000,0
20230920,162100,856555700,31000,31000,31000,31000,0
20230920,162000,856555700,31000,31000,31000,31000,0
20230920,161900,856555700,31000,31000,31000,31000,0
20230920,161800,856555700,31000,31000,31000,31000,0
20230920,161700,856555700,31000,31000,31000,31000,0
20230920,161600,856555700,31000,31000,31000,31000,0
20230920,161500,856555700,31000,31000,31000,31000,0
20230920,161400,856555700,31000,31000,31000,31000,0
20230920,161300,856555700,31000,31000,31000,31000,0
20230920,161200,856555700,31000,31000,31000,31000,0
20230920,161100,856555700,31000,31000,31000,31000,0
20230920,161000,856555700,31000,31000,31000,31000,0
20230920,160900,856555700,31000,31000,31000,31000,0
20230920,160800,856555700,31000,31000,31000,31000,0
20230920,160700,856555700,31000,31000,31000,31000,0
20230920,160600,856555700,31000,31000,31000,31000,0
20230920,160500,856555700,31000,31000,31000,31000,0
20230920,160400,856555700,31000,31000,31000,31000,0
20230920,160300,856555700,31000,31000,31000,31000,499
20230920,160200,856555700,31000,31000,31000,31000,0
20230920,160100,856555700,31000,31000,31000,31000,0
20230920,160000,856555700,31000,31000,31000,31000,0
20230920,155900,856555700,31000,31000,31000,31000,0
20230920,155800,856555700,31000,31000,31000,31000,0
20230920,155700,856555700,31000,31000,31000,31000,0
20230920,155600,856555700,31000,31000,31000,31000,0
20230920,155500,856555700,31000,31000,31000,31000,0
20230920,155400,856555700,31000,31000,31000,31000,0
20230920,155300,856555700,31000,31000,31000,31000,0
20230920,155200,856555700,31000,31000,31000,31000,0
20230920,155100,856555700,31000,31000,31000,31000,0
20230920,155000,856555700,31000,31000,31000,31000,0
20230920,154900,856555700,31000,31000,31000,31000,0
20230920,154800,856555700,31000,31000,31000,31000,0
20230920,154700,856555700,31000,31000,31000,31000,0
20230920,154600,856555700,31000,31000,31000,31000,0
20230920,154500,856555700,31000,31000,31000,31000,0
20230920,154400,856555700,31000,31000,31000,31000,0
20230920,154300,856555700,31000,31000,31000,31000,0
20230920,154200,856555700,31000,31000,31000,31000,0
20230920,154100,856555700,31000,31000,31000,31000,0
20230920,154000,856555700,31000,31000,31000,31000,0
20230920,153900,856555700,31000,31000,31000,31000,0
20230920,153800,856555700,31000,31000,31000,31000,0
20230920,153700,856555700,31000,31000,31000,31000,0
20230920,153600,856555700,31000,31000,31000,31000,0
20230920,153500,856555700,31000,31000,31000,31000,0
20230920,153400,856555700,31000,31000,31000,31000,0
20230920,153300,856555700,31000,31000,31000,31000,499
20230920,153200,856555700,31000,31000,31000,31000,0
20230920,153100,856555700,31000,31000,31000,31000,0
20230920,153000,856555700,31000,31000,31000,31000,499
20230920,152900,841086700,31100,31100,31100,31100,0
20230920,152800,841086700,31100,31100,31100,31100,0
20230920,152700,841086700,31100,31100,31100,31100,0
20230920,152600,841086700,31100,31100,31100,31100,0
20230920,152500,841086700,31100,31100,31100,31100,0
20230920,152400,841086700,31100,31100,31100,31100,0
20230920,152300,841086700,31100,31100,31100,31100,0
20230920,152200,841086700,31100,31100,31100,31100,0
20230920,152100,841086700,31100,31100,31100,31100,0
20230920,152000,841086700,31100,31100,31100,31100,0
20230920,151900,841086700,31100,31100,31100,31100,13
20230920,151800,840682400,31100,31100,31100,31100,10
20230920,151700,840371400,31150,31150,31150,31150,52
20230920,151600,838751600,31050,31000,31200,31000,124
20230920,151500,834906550,31200,31150,31200,31000,1602
20230920,151400,785187100,31200,31200,31200,31200,1
20230920,151300,785155900,31150,31150,31150,31150,11
20230920,151200,784813250,31200,31150,31200,31150,232
20230920,151100,777576450,31150,31100,31150,31100,347
20230920,151000,766784700,31050,31100,31100,31050,4
20230920,150900,766660400,31050,31050,31050,31050,1
20230920,150800,766629350,31100,31100,31100,31100,0
20230920,150700,766629350,31100,31100,31150,31100,176
20230920,150600,761155700,31150,31100,31150,31100,61
20230920,150500,759258550,31100,31100,31100,31100,1
20230920,150400,759227450,31150,31150,31150,31150,210
20230920,150300,752685950,31150,31150,31150,31150,3
20230920,150200,752592500,31150,31150,31150,31150,1
20230920,150100,752561350,31100,31150,31150,31100,64
20230920,150000,750567850,31150,31150,31150,31150,0
20230920,145900,750567850,31150,31150,31150,31150,3
20230920,145800,750474400,31100,31100,31100,31100,6
20230920,145700,750287800,31100,31100,31100,31100,86
20230920,145600,747613200,31100,31150,31150,31100,205
20230920,145500,741235200,31150,31150,31150,31100,35
20230920,145400,740145100,31150,31100,31150,31100,3
20230920,145300,740051750,31150,31150,31150,31150,0
20230920,145200,740051750,31150,31150,31150,31150,0
20230920,145100,740051750,31150,31150,31150,31150,1
20230920,145000,740020600,31100,31100,31100,31100,1
20230920,144900,739989500,31150,31150,31150,31150,0
20230920,144800,739989500,31150,31150,31150,31150,1
20230920,144700,739958350,31100,31100,31100,31100,0
20230920,144600,739958350,31100,31100,31100,31100,1
20230920,144500,739927250,31100,31100,31100,31100,1
20230920,144400,739896150,31150,31150,31150,31150,0
20230920,144300,739896150,31150,31150,31150,31150,0
20230920,144200,739896150,31150,31100,31150,31100,2
20230920,144100,739833900,31100,31100,31100,31100,53
20230920,144000,738185600,31150,31150,31150,31150,10
20230920,143900,737874100,31150,31100,31150,31100,2
20230920,143800,737811850,31050,31050,31050,31050,47
20230920,143700,736352500,31100,31100,31100,31100,200
20230920,143600,730132500,31100,31100,31100,31100,0
20230920,143500,730132500,31100,31100,31100,31100,1
20230920,143400,730101400,31100,31100,31100,31100,0
20230920,143300,730101400,31100,31100,31100,31100,0
20230920,143200,730101400,31100,31100,31100,31100,0
20230920,143100,730101400,31100,31100,31100,31100,54
20230920,143000,728422000,31100,31100,31100,31100,12
20230920,142900,728048800,31100,31100,31100,31100,3
20230920,142800,727955500,31100,31100,31100,31100,272
20230920,142700,719496300,31100,31150,31150,31100,46
20230920,142600,718063450,31150,31150,31150,31150,2
20230920,142500,718001150,31150,31150,31150,31150,0
20230920,142400,718001150,31150,31150,31150,31150,1
20230920,142300,717970000,31100,31100,31100,31100,10
20230920,142200,717659000,31200,31200,31200,31200,0
20230920,142100,717659000,31200,31200,31200,31200,5
20230920,142000,717503000,31200,31150,31200,31150,20
20230920,141900,716879050,31100,31100,31100,31100,5
20230920,141800,716723550,31100,31100,31100,31100,8
20230920,141700,716474750,31150,31150,31150,31150,8
20230920,141600,716225550,31100,31100,31100,31100,3
20230920,141500,716132250,31150,31150,31150,31150,0
20230920,141400,716132250,31150,31150,31150,31150,27
20230920,141300,715291200,31150,31150,31150,31150,195
20230920,141200,709216950,31150,31150,31150,31150,101
20230920,141100,706070800,31200,31200,31200,31200,0
20230920,141000,706070800,31200,31150,31200,31150,81
20230920,140900,703544100,31150,31150,31150,31150,0
20230920,140800,703544100,31150,31150,31150,31150,2
20230920,140700,703481800,31150,31150,31150,31150,0
20230920,140600,703481800,31150,31150,31150,31150,47
20230920,140500,702017750,31150,31150,31150,31150,10
20230920,140400,701706250,31100,31100,31100,31100,2
20230920,140300,701644050,31100,31100,31100,31100,0
20230920,140200,701644050,31100,31100,31100,31100,0
20230920,140100,701644050,31100,31100,31150,31100,60
20230920,140000,699777450,31100,31100,31100,31100,1
20230920,135900,699746350,31100,31100,31100,31100,50
20230920,135800,698191350,31100,31100,31100,31100,0
20230920,135700,698191350,31100,31150,31150,31100,1179
20230920,135600,661519550,31150,31150,31150,31150,2
20230920,135500,661457250,31200,31200,31200,31200,1
20230920,135400,661426050,31150,31150,31150,31150,0
20230920,135300,661426050,31150,31150,31150,31150,1
20230920,135200,661394900,31200,31200,31200,31200,1
20230920,135100,661363700,31150,31150,31150,31150,0
20230920,135000,661363700,31150,31150,31150,31150,137
20230920,134900,657096150,31150,31150,31150,31150,1
20230920,134800,657065000,31150,31150,31150,31150,0
20230920,134700,657065000,31150,31150,31150,31150,0
20230920,134600,657065000,31150,31150,31150,31150,0
20230920,134500,657065000,31150,31150,31150,31150,1
20230920,134400,657033850,31200,31200,31200,31200,0
20230920,134300,657033850,31200,31200,31200,31200,1
20230920,134200,657002650,31150,31150,31150,31150,29
20230920,134100,656099300,31150,31150,31150,31150,2
20230920,134000,656037000,31150,31150,31150,31150,0
20230920,133900,656037000,31150,31150,31150,31150,0
20230920,133800,656037000,31150,31150,31150,31150,1
20230920,133700,656005850,31150,31150,31150,31150,0
20230920,133600,656005850,31150,31150,31150,31150,0
20230920,133500,656005850,31150,31150,31150,31150,0
20230920,133400,656005850,31150,31150,31150,31150,1
20230920,133300,655974700,31200,31200,31200,31200,0
20230920,133200,655974700,31200,31150,31200,31150,2
20230920,133100,655912350,31200,31150,31200,31150,141
20230920,133000,651520150,31100,31100,31100,31100,1
20230920,132900,651489050,31150,31150,31150,31150,1
20230920,132800,651457900,31100,31100,31100,31100,0
20230920,132700,651457900,31100,31100,31100,31100,0
20230920,132600,651457900,31100,31100,31100,31100,2
20230920,132500,651395700,31100,31100,31100,31100,0
20230920,132400,651395700,31100,31100,31100,31100,0
20230920,132300,651395700,31100,31100,31100,31100,0
20230920,132200,651395700,31100,31100,31100,31100,1
20230920,132100,651364600,31100,31100,31100,31100,0
20230920,132000,651364600,31100,31100,31100,31100,0
20230920,131900,651364600,31100,31100,31100,31100,2
20230920,131800,651302400,31100,31100,31100,31100,0
20230920,131700,651302400,31100,31100,31100,31100,0
20230920,131600,651302400,31100,31150,31150,31100,187
20230920,131500,645479500,31100,31100,31100,31100,194
20230920,131400,639446100,31100,31100,31100,31100,0
20230920,131300,639446100,31100,31100,31100,31100,0
20230920,131200,639446100,31100,31100,31100,31100,0
20230920,131100,639446100,31100,31100,31100,31100,1
20230920,131000,639415000,31100,31100,31100,31100,0
20230920,130900,639415000,31100,31100,31100,31100,89
20230920,130800,636647100,31100,31100,31100,31100,70
20230920,130700,634470100,31100,31100,31100,31100,1
20230920,130600,634439000,31100,31100,31100,31100,1
20230920,130500,634407900,31100,31100,31100,31100,0
20230920,130400,634407900,31100,31100,31100,31100,0
20230920,130300,634407900,31100,31100,31100,31100,4
20230920,130200,634283500,31050,31050,31050,31050,0
20230920,130100,634283500,31050,31050,31050,31050,0
20230920,130000,634283500,31050,31050,31050,31050,1
20230920,125900,634252450,31100,31100,31100,31100,0
20230920,125800,634252450,31100,31100,31100,31100,0
20230920,125700,634252450,31100,31100,31100,31100,1
20230920,125600,634221350,31050,31050,31050,31050,151
20230920,125500,629532800,31100,31100,31100,31100,17
20230920,125400,629004100,31050,31050,31050,31050,0
20230920,125300,629004100,31050,31050,31050,31050,346
20230920,125200,618260800,31050,31050,31050,31050,1
20230920,125100,618229750,31100,31100,31100,31100,0
20230920,125000,618229750,31100,31100,31100,31100,0
20230920,124900,618229750,31100,31100,31100,31100,1
20230920,124800,618198650,31050,31050,31050,31050,1
20230920,124700,618167600,31050,31050,31050,31050,1
20230920,124600,618136550,31050,31050,31050,31050,50
20230920,124500,616584050,31100,31100,31100,31050,3
20230920,124400,616490800,31050,31050,31100,31050,82
20230920,124300,613944650,31050,31150,31150,31050,866
20230920,124200,587008450,31150,31150,31150,31150,0
20230920,124100,587008450,31150,31150,31150,31150,1
20230920,124000,586977300,31150,31150,31150,31150,0
20230920,123900,586977300,31150,31150,31150,31150,0
20230920,123800,586977300,31150,31150,31150,31150,102
20230920,123700,583800000,31150,31150,31150,31150,1
20230920,123600,583768850,31150,31150,31150,31150,0
20230920,123500,583768850,31150,31150,31150,31150,0
20230920,123400,583768850,31150,31150,31150,31150,0
20230920,123300,583768850,31150,31150,31150,31150,33
20230920,123200,582740900,31200,31200,31200,31200,0
20230920,123100,582740900,31200,31200,31200,31200,5
20230920,123000,582584900,31200,31200,31200,31200,0
20230920,122900,582584900,31200,31200,31200,31200,1
20230920,122800,582553700,31100,31200,31200,31100,465
20230920,122700,568075050,31200,31200,31200,31200,0
20230920,122600,568075050,31200,31200,31200,31200,31
20230920,122500,567107850,31200,31200,31200,31200,1
20230920,122400,567076650,31250,31250,31250,31250,1
20230920,122300,567045400,31250,31250,31250,31250,0
20230920,122200,567045400,31250,31250,31250,31250,119
20230920,122100,563326650,31250,31300,31300,31250,27
20230920,122000,562481600,31250,31250,31250,31250,0
20230920,121900,562481600,31250,31250,31250,31250,26
20230920,121800,561669100,31250,31250,31250,31250,21
20230920,121700,561012850,31250,31250,31250,31250,10
20230920,121600,560700350,31250,31250,31250,31250,0
20230920,121500,560700350,31250,31250,31250,31250,30
20230920,121400,559762850,31250,31250,31250,31250,1
20230920,121300,559731600,31300,31300,31300,31300,0
20230920,121200,559731600,31300,31300,31300,31300,5
20230920,121100,559575100,31350,31350,31350,31350,0
20230920,121000,559575100,31350,31300,31350,31300,3
20230920,120900,559481150,31250,31200,31250,31200,93
20230920,120800,556574950,31200,31200,31200,31200,0
20230920,120700,556574950,31200,31200,31200,31200,0
20230920,120600,556574950,31200,31200,31200,31200,51
20230920,120500,554983750,31150,31150,31150,31150,5
20230920,120400,554828000,31150,31150,31150,31150,62
20230920,120300,552896700,31100,31100,31100,31100,0
20230920,120200,552896700,31100,31100,31100,31100,1
20230920,120100,552865600,31100,31100,31100,31100,0
20230920,120000,552865600,31100,31100,31100,31100,0
20230920,115900,552865600,31100,31150,31150,31100,102
20230920,115800,549693350,31100,31100,31100,31100,0
20230920,115700,549693350,31100,31100,31100,31100,0
20230920,115600,549693350,31100,31100,31100,31100,0
20230920,115500,549693350,31100,31100,31100,31100,1
20230920,115400,549662250,31100,31100,31100,31100,0
20230920,115300,549662250,31100,31100,31100,31100,0
20230920,115200,549662250,31100,31100,31100,31100,1
20230920,115100,549631150,31100,31100,31100,31100,1
20230920,115000,549600050,31100,31100,31100,31100,0
20230920,114900,549600050,31100,31100,31100,31100,0
20230920,114800,549600050,31100,31100,31100,31100,0
20230920,114700,549600050,31100,31100,31100,31100,1
20230920,114600,549568950,31100,31100,31100,31100,0
20230920,114500,549568950,31100,31100,31100,31100,0
20230920,114400,549568950,31100,31100,31100,31100,0
20230920,114300,549568950,31100,31100,31100,31100,2
20230920,114200,549506750,31100,31100,31100,31100,0
20230920,114100,549506750,31100,31100,31100,31100,0
20230920,114000,549506750,31100,31100,31100,31100,1
20230920,113900,549475650,31150,31150,31150,31150,0
20230920,113800,549475650,31150,31150,31150,31150,0
20230920,113700,549475650,31150,31150,31150,31150,0
20230920,113600,549475650,31150,31150,31150,31150,0
20230920,113500,549475650,31150,31150,31150,31150,50
20230920,113400,547918150,31150,31150,31150,31150,123
20230920,113300,544086700,31150,31150,31150,31150,25
20230920,113200,543307950,31150,31100,31150,31100,42
20230920,113100,542001700,31100,31100,31100,31100,0
20230920,113000,542001700,31100,31100,31100,31100,0
20230920,112900,542001700,31100,31100,31100,31100,0
20230920,112800,542001700,31100,31100,31100,31100,1
20230920,112700,541970600,31100,31100,31100,31100,7
20230920,112600,541752900,31100,31100,31100,31100,4
20230920,112500,541628500,31100,31100,31100,31100,16
20230920,112400,541130900,31100,31100,31100,31100,103
20230920,112300,537927600,31150,31150,31150,31150,0
20230920,112200,537927600,31150,31150,31150,31150,0
20230920,112100,537927600,31150,31150,31150,31150,0
20230920,112000,537927600,31150,31150,31150,31150,45
20230920,111900,536525850,31100,31100,31100,31100,0
20230920,111800,536525850,31100,31100,31150,31100,480
20230920,111700,521597800,31100,31100,31100,31100,1004
20230920,111600,490373400,31100,31100,31100,31100,0
20230920,111500,490373400,31100,31100,31100,31100,0
20230920,111400,490373400,31100,31100,31100,31100,0
20230920,111300,490373400,31100,31100,31100,31100,3
20230920,111200,490280100,31100,31100,31100,31100,40
20230920,111100,489036100,31150,31150,31150,31150,508
20230920,111000,473211900,31150,31150,31150,31150,0
20230920,110900,473211900,31150,31150,31150,31150,11
20230920,110800,472869250,31150,31150,31150,31150,0
20230920,110700,472869250,31150,31150,31150,31150,0
20230920,110600,472869250,31150,31150,31150,31150,0
20230920,110500,472869250,31150,31150,31150,31150,2
20230920,110400,472806950,31200,31200,31200,31200,0
20230920,110300,472806950,31200,31200,31200,31200,0
20230920,110200,472806950,31200,31200,31200,31200,102
20230920,110100,469624550,31250,31250,31250,31250,0
20230920,110000,469624550,31250,31250,31250,31250,0
20230920,105900,469624550,31250,31250,31250,31250,0
20230920,105800,469624550,31250,31250,31250,31250,0
20230920,105700,469624550,31250,31250,31250,31250,0
20230920,105600,469624550,31250,31250,31250,31250,0
20230920,105500,469624550,31250,31200,31250,31200,18
20230920,105400,469062650,31200,31150,31200,31150,8
20230920,105300,468813400,31200,31200,31200,31200,1
20230920,105200,468782200,31200,31200,31200,31200,0
20230920,105100,468782200,31200,31200,31200,31200,1
20230920,105000,468751000,31150,31150,31150,31150,1
20230920,104900,468719850,31200,31150,31200,31150,2
20230920,104800,468657500,31150,31150,31150,31150,11
20230920,104700,468314850,31150,31200,31200,31150,6
20230920,104600,468127700,31250,31250,31250,31250,0
20230920,104500,468127700,31250,31250,31250,31250,2
20230920,104400,468065200,31150,31150,31150,31150,114
20230920,104300,464514100,31150,31100,31150,31100,92
20230920,104200,461648350,31150,31150,31150,31150,0
20230920,104100,461648350,31150,31150,31150,31150,0
20230920,104000,461648350,31150,31150,31150,31150,3
20230920,103900,461554900,31100,31100,31100,31100,1
20230920,103800,461523800,31100,31100,31100,31100,26
20230920,103700,460715200,31150,31150,31150,31150,158
20230920,103600,455793500,31250,31250,31300,31200,552
20230920,103500,438559700,31250,31200,31250,31200,4
20230920,103400,438434850,31200,31200,31200,31200,6
20230920,103300,438247650,31200,31250,31250,31200,56
20230920,103200,436497950,31200,31250,31250,31200,109
20230920,103100,433097050,31200,31250,31250,31200,9
20230920,103000,432815950,31250,31250,31250,31250,50
20230920,102900,431253450,31250,31250,31250,31250,0
20230920,102800,431253450,31250,31250,31250,31200,58
20230920,102700,429441150,31200,31200,31200,31200,0
20230920,102600,429441150,31200,31250,31250,31200,79
20230920,102500,426972600,31250,31250,31250,31250,28
20230920,102400,426097600,31200,31250,31250,31200,111
20230920,102300,422629400,31300,31350,31350,31300,13
20230920,102200,422222400,31350,31450,31450,31350,128
20230920,102100,418206650,31450,31400,31500,31400,1101
20230920,102000,383590350,31400,31350,31400,31350,75
20230920,101900,381235750,31350,31300,31350,31300,78
20230920,101800,378791600,31200,31100,31200,31100,69
20230920,101700,376642050,31100,31150,31150,31100,36
20230920,101600,375522200,31150,31050,31150,31050,154
20230920,101500,370737850,31050,31050,31050,31050,1
20230920,101400,370706800,31050,31000,31050,31000,53
20230920,101300,369063600,31000,30950,31000,30950,34
20230920,101200,368010100,30950,31000,31000,30950,11
20230920,101100,367669150,31000,31000,31000,31000,38
20230920,101000,366491150,31000,30900,31000,30900,42
20230920,100900,365193150,30800,30800,30800,30800,166
20230920,100800,360080350,30750,30750,30750,30750,2
20230920,100700,360018850,30800,30800,30800,30800,35
20230920,100600,358940850,30750,30750,30750,30750,0
20230920,100500,358940850,30750,30750,30750,30750,51
20230920,100400,357372600,30800,30750,30800,30750,255
20230920,100300,349524100,30800,30700,30800,30700,58
20230920,100200,347743350,30700,30650,30700,30650,41
20230920,100100,346486650,30700,30700,30700,30650,121
20230920,100000,342776650,30650,30550,30650,30550,747
20230920,095900,319906500,30550,30600,30600,30550,118
20230920,095800,316301100,30600,30600,30600,30600,25
20230920,095700,315536100,30550,30700,30700,30550,406
20230920,095600,303127100,30700,30750,30750,30700,13
20230920,095500,302727950,30650,30750,30750,30650,402
20230920,095400,290404050,30800,30800,30800,30800,28
20230920,095300,289541650,30800,30950,30950,30800,229
20230920,095200,282472150,31000,31000,31000,31000,20
20230920,095100,281852150,31050,31050,31050,31050,0
20230920,095000,281852150,31050,30600,31100,30600,2346
20230920,094900,209682700,30550,30600,30600,30550,115
20230920,094800,206163750,30650,30550,30650,30550,218
20230920,094700,199493100,30550,30550,30600,30550,52
20230920,094600,197903900,30600,30650,30700,30550,428
20230920,094500,184808150,30650,30750,30750,30650,587
20230920,094400,166804850,30750,30750,30750,30750,73
20230920,094300,164560100,30750,30750,30750,30750,1
20230920,094200,164529350,30800,30800,30800,30750,24
20230920,094100,163791150,30850,30850,30850,30850,0
20230920,094000,163791150,30850,30800,30850,30750,501
20230920,093900,148384100,30900,30900,30900,30900,0
20230920,093800,148384100,30900,30900,30900,30900,0
20230920,093700,148384100,30900,30900,30900,30900,1
20230920,093600,148353200,30900,30900,30900,30900,110
20230920,093500,144954200,30900,30900,30900,30900,2
20230920,093400,144892400,30900,30850,30900,30850,2
20230920,093300,144830650,30900,30900,30900,30900,0
20230920,093200,144830650,30900,30900,30900,30900,70
20230920,093100,142667650,30950,30800,30950,30750,154
20230920,093000,137926300,30800,30900,30950,30800,229
20230920,092900,130870800,30850,30950,30950,30850,51
20230920,092800,129295900,30900,30900,30900,30850,86
20230920,092700,126640750,30900,30900,30900,30900,703
20230920,092600,104918050,30900,30950,30950,30900,11
20230920,092500,104577650,30950,30950,30950,30950,31
20230920,092400,103618200,31000,31000,31000,31000,0
20230920,092300,103618200,31000,30950,31000,30950,3
20230920,092200,103525300,31000,31000,31000,30950,124
20230920,092100,99681550,31050,31050,31050,30950,68
20230920,092000,97570300,31050,31050,31050,31050,15
20230920,091900,97104550,31050,31000,31050,31000,10
20230920,091800,96794100,31100,31100,31100,31100,0
20230920,091700,96794100,31100,31100,31100,31100,5
20230920,091600,96638600,31050,31050,31050,31050,100
20230920,091500,93533600,31050,31000,31050,31000,61
20230920,091400,91642550,31050,31050,31050,30900,64
20230920,091300,89664500,31050,31100,31100,30950,550
20230920,091200,72629050,31200,30950,31200,30900,220
20230920,091100,65814000,30950,31000,31000,30900,276
20230920,091000,57277150,31000,30950,31000,30950,25
20230920,090900,56502950,30950,31250,31250,30950,238
20230920,090800,49116100,31100,31250,31300,31100,29
20230920,090700,48210250,31300,31100,31350,31100,233
20230920,090600,40951750,31100,31100,31100,31100,40
20230920,090500,39707750,31100,30950,31100,30950,36
20230920,090400,38590750,30900,30950,30950,30900,296
20230920,090300,29444300,30900,31000,31050,30900,301
20230920,090200,20119100,31000,31150,31150,31000,426
20230920,090100,6873600,31100,31100,31100,31100,0
20230920,090000,6873600,31100,31100,31150,31100,221